stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240216,190700,959309015,2540,2540,2540,2540,19185
20240216,190600,959309015,2540,2540,2540,2540,0
20240216,190500,959309015,2540,2540,2540,2540,0
20240216,190400,959309015,2540,2540,2540,2540,0
20240216,190300,959309015,2540,2540,2540,2540,0
20240216,190200,959309015,2540,2540,2540,2540,0
20240216,190100,959309015,2540,2540,2540,2540,0
20240216,190000,959309015,2540,2540,2540,2540,0
20240216,185900,959309015,2540,2540,2540,2540,0
20240216,185800,959309015,2540,2540,2540,2540,0
20240216,185700,959309015,2540,2540,2540,2540,0
20240216,185600,959309015,2540,2540,2540,2540,0
20240216,185500,959309015,2540,2540,2540,2540,0
20240216,185400,959309015,2540,2540,2540,2540,0
20240216,185300,959309015,2540,2540,2540,2540,0
20240216,185200,959309015,2540,2540,2540,2540,0
20240216,185100,959309015,2540,2540,2540,2540,0
20240216,185000,959309015,2540,2540,2540,2540,0
20240216,184900,959309015,2540,2540,2540,2540,0
20240216,184800,959309015,2540,2540,2540,2540,0
20240216,184700,959309015,2540,2540,2540,2540,0
20240216,184600,959309015,2540,2540,2540,2540,0
20240216,184500,959309015,2540,2540,2540,2540,0
20240216,184400,959309015,2540,2540,2540,2540,0
20240216,184300,959309015,2540,2540,2540,2540,0
20240216,184200,959309015,2540,2540,2540,2540,0
20240216,184100,959309015,2540,2540,2540,2540,0
20240216,184000,959309015,2540,2540,2540,2540,0
20240216,183900,959309015,2540,2540,2540,2540,0
20240216,183800,959309015,2540,2540,2540,2540,0
20240216,183700,959309015,2540,2540,2540,2540,19185
20240216,183600,959309015,2540,2540,2540,2540,0
20240216,183500,959309015,2540,2540,2540,2540,0
20240216,183400,959309015,2540,2540,2540,2540,0
20240216,183300,959309015,2540,2540,2540,2540,0
20240216,183200,959309015,2540,2540,2540,2540,0
20240216,183100,959309015,2540,2540,2540,2540,0
20240216,183000,959309015,2540,2540,2540,2540,0
20240216,182900,959309015,2540,2540,2540,2540,0
20240216,182800,959309015,2540,2540,2540,2540,0
20240216,182700,959309015,2540,2540,2540,2540,0
20240216,182600,959309015,2540,2540,2540,2540,0
20240216,182500,959309015,2540,2540,2540,2540,0
20240216,182400,959309015,2540,2540,2540,2540,0
20240216,182300,959309015,2540,2540,2540,2540,0
20240216,182200,959309015,2540,2540,2540,2540,0
20240216,182100,959309015,2540,2540,2540,2540,0
20240216,182000,959309015,2540,2540,2540,2540,0
20240216,181900,959309015,2540,2540,2540,2540,0
20240216,181800,959309015,2540,2540,2540,2540,0
20240216,181700,959309015,2540,2540,2540,2540,0
20240216,181600,959309015,2540,2540,2540,2540,0
20240216,181500,959309015,2540,2540,2540,2540,0
20240216,181400,959309015,2540,2540,2540,2540,0
20240216,181300,959309015,2540,2540,2540,2540,0
20240216,181200,959309015,2540,2540,2540,2540,0
20240216,181100,959309015,2540,2540,2540,2540,0
20240216,181000,959309015,2540,2540,2540,2540,0
20240216,180900,959309015,2540,2540,2540,2540,0
20240216,180800,959309015,2540,2540,2540,2540,0
20240216,180700,959309015,2540,2540,2540,2540,19185
20240216,180600,959309015,2540,2540,2540,2540,0
20240216,180500,959309015,2540,2540,2540,2540,0
20240216,180400,959309015,2540,2540,2540,2540,0
20240216,180300,959309015,2540,2540,2540,2540,0
20240216,180200,959309015,2540,2540,2540,2540,0
20240216,180100,959309015,2540,2540,2540,2540,0
20240216,180000,959309015,2540,2540,2540,2540,0
20240216,175900,959309015,2540,2540,2540,2540,0
20240216,175800,959309015,2540,2540,2540,2540,0
20240216,175700,959309015,2540,2540,2540,2540,0
20240216,175600,959309015,2540,2540,2540,2540,0
20240216,175500,959309015,2540,2540,2540,2540,0
20240216,175400,959309015,2540,2540,2540,2540,0
20240216,175300,959309015,2540,2540,2540,2540,0
20240216,175200,959309015,2540,2540,2540,2540,0
20240216,175100,959309015,2540,2540,2540,2540,0
20240216,175000,959309015,2540,2540,2540,2540,0
20240216,174900,959309015,2540,2540,2540,2540,0
20240216,174800,959309015,2540,2540,2540,2540,0
20240216,174700,959309015,2540,2540,2540,2540,0
20240216,174600,959309015,2540,2540,2540,2540,0
20240216,174500,959309015,2540,2540,2540,2540,0
20240216,174400,959309015,2540,2540,2540,2540,0
20240216,174300,959309015,2540,2540,2540,2540,0
20240216,174200,959309015,2540,2540,2540,2540,0
20240216,174100,959309015,2540,2540,2540,2540,0
20240216,174000,959309015,2540,2540,2540,2540,0
20240216,173900,959309015,2540,2540,2540,2540,0
20240216,173800,959309015,2540,2540,2540,2540,0
20240216,173700,959309015,2540,2540,2540,2540,19185
20240216,173600,959309015,2540,2540,2540,2540,0
20240216,173500,959309015,2540,2540,2540,2540,0
20240216,173400,959309015,2540,2540,2540,2540,0
20240216,173300,959309015,2540,2540,2540,2540,0
20240216,173200,959309015,2540,2540,2540,2540,0
20240216,173100,959309015,2540,2540,2540,2540,0
20240216,173000,959309015,2540,2540,2540,2540,0
20240216,172900,959309015,2540,2540,2540,2540,0
20240216,172800,959309015,2540,2540,2540,2540,0
20240216,172700,959309015,2540,2540,2540,2540,0
20240216,172600,959309015,2540,2540,2540,2540,0
20240216,172500,959309015,2540,2540,2540,2540,0
20240216,172400,959309015,2540,2540,2540,2540,0
20240216,172300,959309015,2540,2540,2540,2540,0
20240216,172200,959309015,2540,2540,2540,2540,0
20240216,172100,959309015,2540,2540,2540,2540,0
20240216,172000,959309015,2540,2540,2540,2540,0
20240216,171900,959309015,2540,2540,2540,2540,0
20240216,171800,959309015,2540,2540,2540,2540,0
20240216,171700,959309015,2540,2540,2540,2540,0
20240216,171600,959309015,2540,2540,2540,2540,0
20240216,171500,959309015,2540,2540,2540,2540,0
20240216,171400,959309015,2540,2540,2540,2540,0
20240216,171300,959309015,2540,2540,2540,2540,0
20240216,171200,959309015,2540,2540,2540,2540,0
20240216,171100,959309015,2540,2540,2540,2540,0
20240216,171000,959309015,2540,2540,2540,2540,0
20240216,170900,959309015,2540,2540,2540,2540,0
20240216,170800,959309015,2540,2540,2540,2540,0
20240216,170700,959309015,2540,2540,2540,2540,19185
20240216,170600,959309015,2540,2540,2540,2540,0
20240216,170500,959309015,2540,2540,2540,2540,0
20240216,170400,959309015,2540,2540,2540,2540,0
20240216,170300,959309015,2540,2540,2540,2540,0
20240216,170200,959309015,2540,2540,2540,2540,0
20240216,170100,959309015,2540,2540,2540,2540,0
20240216,170000,959309015,2540,2540,2540,2540,0
20240216,165900,959309015,2540,2540,2540,2540,0
20240216,165800,959309015,2540,2540,2540,2540,0
20240216,165700,959309015,2540,2540,2540,2540,0
20240216,165600,959309015,2540,2540,2540,2540,0
20240216,165500,959309015,2540,2540,2540,2540,0
20240216,165400,959309015,2540,2540,2540,2540,0
20240216,165300,959309015,2540,2540,2540,2540,0
20240216,165200,959309015,2540,2540,2540,2540,0
20240216,165100,959309015,2540,2540,2540,2540,0
20240216,165000,959309015,2540,2540,2540,2540,0
20240216,164900,959309015,2540,2540,2540,2540,0
20240216,164800,959309015,2540,2540,2540,2540,0
20240216,164700,959309015,2540,2540,2540,2540,0
20240216,164600,959309015,2540,2540,2540,2540,0
20240216,164500,959309015,2540,2540,2540,2540,0
20240216,164400,959309015,2540,2540,2540,2540,0
20240216,164300,959309015,2540,2540,2540,2540,0
20240216,164200,959309015,2540,2540,2540,2540,0
20240216,164100,959309015,2540,2540,2540,2540,0
20240216,164000,959309015,2540,2540,2540,2540,0
20240216,163900,959309015,2540,2540,2540,2540,0
20240216,163800,959309015,2540,2540,2540,2540,0
20240216,163700,959309015,2540,2540,2540,2540,19185
20240216,163600,959309015,2540,2540,2540,2540,0
20240216,163500,959309015,2540,2540,2540,2540,0
20240216,163400,959309015,2540,2540,2540,2540,0
20240216,163300,959309015,2540,2540,2540,2540,0
20240216,163200,959309015,2540,2540,2540,2540,0
20240216,163100,959309015,2540,2540,2540,2540,0
20240216,163000,959309015,2540,2540,2540,2540,0
20240216,162900,959309015,2540,2540,2540,2540,0
20240216,162800,959309015,2540,2540,2540,2540,0
20240216,162700,959309015,2540,2540,2540,2540,0
20240216,162600,959309015,2540,2540,2540,2540,0
20240216,162500,959309015,2540,2540,2540,2540,0
20240216,162400,959309015,2540,2540,2540,2540,0
20240216,162300,959309015,2540,2540,2540,2540,0
20240216,162200,959309015,2540,2540,2540,2540,0
20240216,162100,959309015,2540,2540,2540,2540,0
20240216,162000,959309015,2540,2540,2540,2540,0
20240216,161900,959309015,2540,2540,2540,2540,0
20240216,161800,959309015,2540,2540,2540,2540,0
20240216,161700,959309015,2540,2540,2540,2540,0
20240216,161600,959309015,2540,2540,2540,2540,0
20240216,161500,959309015,2540,2540,2540,2540,0
20240216,161400,959309015,2540,2540,2540,2540,0
20240216,161300,959309015,2540,2540,2540,2540,0
20240216,161200,959309015,2540,2540,2540,2540,0
20240216,161100,959309015,2540,2540,2540,2540,0
20240216,161000,959309015,2540,2540,2540,2540,0
20240216,160900,959309015,2540,2540,2540,2540,0
20240216,160800,959309015,2540,2540,2540,2540,0
20240216,160700,959309015,2540,2540,2540,2540,19185
20240216,160600,959309015,2540,2540,2540,2540,0
20240216,160500,959309015,2540,2540,2540,2540,0
20240216,160400,959309015,2540,2540,2540,2540,0
20240216,160300,959309015,2540,2540,2540,2540,0
20240216,160200,959309015,2540,2540,2540,2540,0
20240216,160100,959309015,2540,2540,2540,2540,0
20240216,160000,959309015,2540,2540,2540,2540,0
20240216,155900,959309015,2540,2540,2540,2540,0
20240216,155800,959309015,2540,2540,2540,2540,0
20240216,155700,959309015,2540,2540,2540,2540,0
20240216,155600,959309015,2540,2540,2540,2540,0
20240216,155500,959309015,2540,2540,2540,2540,0
20240216,155400,959309015,2540,2540,2540,2540,0
20240216,155300,959309015,2540,2540,2540,2540,0
20240216,155200,959309015,2540,2540,2540,2540,0
20240216,155100,959309015,2540,2540,2540,2540,0
20240216,155000,959309015,2540,2540,2540,2540,0
20240216,154900,959309015,2540,2540,2540,2540,0
20240216,154800,959309015,2540,2540,2540,2540,0
20240216,154700,959309015,2540,2540,2540,2540,0
20240216,154600,959309015,2540,2540,2540,2540,0
20240216,154500,959309015,2540,2540,2540,2540,0
20240216,154400,959309015,2540,2540,2540,2540,0
20240216,154300,959309015,2540,2540,2540,2540,0
20240216,154200,959309015,2540,2540,2540,2540,0
20240216,154100,959309015,2540,2540,2540,2540,0
20240216,154000,959309015,2540,2540,2540,2540,0
20240216,153900,959309015,2540,2540,2540,2540,0
20240216,153800,959309015,2540,2540,2540,2540,0
20240216,153700,959309015,2540,2540,2540,2540,19185
20240216,153600,959309015,2540,2540,2540,2540,0
20240216,153500,959309015,2540,2540,2540,2540,0
20240216,153400,959309015,2540,2540,2540,2540,0
20240216,153300,959309015,2540,2540,2540,2540,0
20240216,153200,959309015,2540,2540,2540,2540,0
20240216,153100,959309015,2540,2540,2540,2540,0
20240216,153000,959309015,2540,2540,2540,2540,19185
20240216,152900,910579115,2550,2550,2550,2550,0
20240216,152800,910579115,2550,2550,2550,2550,0
20240216,152700,910579115,2550,2550,2550,2550,0
20240216,152600,910579115,2550,2550,2550,2550,0
20240216,152500,910579115,2550,2550,2550,2550,0
20240216,152400,910579115,2550,2550,2550,2550,0
20240216,152300,910579115,2550,2550,2550,2550,0
20240216,152200,910579115,2550,2550,2550,2550,0
20240216,152100,910579115,2550,2550,2550,2550,0
20240216,152000,910579115,2550,2550,2550,2550,0
20240216,151900,910579115,2550,2550,2550,2550,945
20240216,151800,908169365,2550,2550,2550,2550,242
20240216,151700,907552265,2545,2545,2545,2545,51
20240216,151600,907422470,2545,2545,2550,2545,578
20240216,151500,905951455,2550,2550,2550,2550,24
20240216,151400,905890255,2550,2550,2550,2545,1200
20240216,151300,902836245,2545,2550,2550,2545,701
20240216,151200,901052195,2550,2550,2550,2550,48
20240216,151100,900929795,2555,2545,2555,2545,5184
20240216,151000,887716025,2545,2550,2550,2545,2362
20240216,150900,881704725,2550,2550,2550,2545,79
20240216,150800,881503310,2550,2545,2550,2545,1754
20240216,150700,877033465,2550,2550,2550,2550,4
20240216,150600,877023265,2545,2545,2550,2545,603
20240216,150500,875488625,2545,2545,2545,2545,602
20240216,150400,873956535,2545,2545,2545,2545,2
20240216,150300,873951445,2545,2545,2545,2545,332
20240216,150200,873106505,2550,2545,2550,2545,2
20240216,150100,873101410,2545,2545,2545,2545,534
20240216,150000,871742380,2545,2545,2545,2545,400
20240216,145900,870724380,2550,2545,2550,2545,161
20240216,145800,870314630,2545,2545,2545,2545,201
20240216,145700,869803085,2550,2545,2550,2545,1000
20240216,145600,867255585,2545,2545,2545,2545,200
20240216,145500,866746585,2545,2550,2550,2545,2122
20240216,145400,861339750,2545,2545,2545,2545,500
20240216,145300,860067250,2550,2550,2550,2550,0
20240216,145200,860067250,2550,2545,2550,2545,253
20240216,145100,859423200,2550,2550,2550,2550,0
20240216,145000,859423200,2550,2550,2550,2550,5
20240216,144900,859410450,2540,2545,2545,2540,53
20240216,144800,859275570,2550,2545,2550,2545,1420
20240216,144700,855661665,2550,2550,2550,2550,1
20240216,144600,855659115,2540,2545,2545,2540,1026
20240216,144500,853048195,2545,2540,2545,2540,860
20240216,144400,850859550,2545,2545,2545,2545,0
20240216,144300,850859550,2545,2545,2545,2545,273
20240216,144200,850164765,2545,2545,2550,2545,530
20240216,144100,848815910,2545,2540,2545,2540,2332
20240216,144000,842884470,2545,2545,2545,2545,19
20240216,143900,842836115,2545,2545,2545,2545,314
20240216,143800,842036985,2545,2545,2545,2545,105
20240216,143700,841769760,2545,2545,2545,2545,1
20240216,143600,841767215,2540,2540,2540,2540,500
20240216,143500,840497215,2545,2545,2545,2545,0
20240216,143400,840497215,2545,2545,2545,2545,162
20240216,143300,840084925,2550,2550,2550,2550,1
20240216,143200,840082375,2545,2545,2545,2545,0
20240216,143100,840082375,2545,2545,2545,2545,1309
20240216,143000,836750970,2545,2545,2545,2545,102
20240216,142900,836491380,2545,2545,2545,2545,926
20240216,142800,834134710,2540,2540,2545,2540,295
20240216,142700,833384235,2545,2550,2550,2545,776
20240216,142600,831406815,2550,2530,2550,2530,52981
20240216,142500,696821705,2530,2530,2530,2530,0
20240216,142400,696821705,2530,2530,2530,2530,0
20240216,142300,696821705,2530,2535,2535,2530,401
20240216,142200,695807170,2535,2535,2535,2535,0
20240216,142100,695807170,2535,2535,2535,2535,0
20240216,142000,695807170,2535,2530,2535,2530,2300
20240216,141900,689981670,2535,2535,2535,2535,500
20240216,141800,688714170,2530,2530,2530,2530,26
20240216,141700,688648390,2530,2530,2530,2530,1000
20240216,141600,686118390,2530,2530,2530,2530,700
20240216,141500,684347390,2530,2530,2530,2530,100
20240216,141400,684094390,2530,2530,2530,2530,1543
20240216,141300,680190600,2535,2535,2535,2535,0
20240216,141200,680190600,2535,2535,2535,2535,0
20240216,141100,680190600,2535,2535,2535,2535,0
20240216,141000,680190600,2535,2535,2535,2535,3
20240216,140900,680182995,2535,2535,2535,2535,0
20240216,140800,680182995,2535,2535,2535,2535,0
20240216,140700,680182995,2535,2535,2535,2535,0
20240216,140600,680182995,2535,2535,2535,2535,0
20240216,140500,680182995,2535,2535,2535,2535,1
20240216,140400,680180460,2530,2530,2540,2530,1403
20240216,140300,676630860,2530,2530,2530,2530,0
20240216,140200,676630860,2530,2535,2535,2530,942
20240216,140100,674247590,2535,2535,2535,2535,0
20240216,140000,674247590,2535,2535,2535,2535,0
20240216,135900,674247590,2535,2535,2535,2535,0
20240216,135800,674247590,2535,2535,2535,2535,0
20240216,135700,674247590,2535,2535,2535,2535,198
20240216,135600,673745660,2540,2540,2540,2540,203
20240216,135500,673230040,2530,2530,2530,2530,70
20240216,135400,673052940,2530,2530,2530,2530,4994
20240216,135300,660418120,2535,2535,2535,2535,824
20240216,135200,658329280,2535,2535,2535,2535,0
20240216,135100,658329280,2535,2535,2535,2535,60
20240216,135000,658177180,2530,2530,2530,2530,0
20240216,134900,658177180,2530,2535,2535,2530,395
20240216,134800,657177820,2535,2535,2535,2535,500
20240216,134700,655910320,2530,2530,2530,2530,638
20240216,134600,654296180,2530,2530,2530,2530,0
20240216,134500,654296180,2530,2530,2530,2530,0
20240216,134400,654296180,2530,2535,2535,2530,596
20240216,134300,652788285,2535,2535,2535,2535,2
20240216,134200,652783215,2530,2535,2535,2530,471
20240216,134100,651589730,2535,2535,2535,2535,600
20240216,134000,650068730,2540,2540,2540,2540,0
20240216,133900,650068730,2540,2540,2540,2540,0
20240216,133800,650068730,2540,2540,2540,2540,2
20240216,133700,650063650,2535,2535,2535,2535,0
20240216,133600,650063650,2535,2535,2535,2535,2000
20240216,133500,644993650,2540,2540,2540,2540,0
20240216,133400,644993650,2540,2540,2540,2540,27
20240216,133300,644925070,2540,2540,2540,2540,0
20240216,133200,644925070,2540,2540,2540,2540,0
20240216,133100,644925070,2540,2540,2540,2540,25
20240216,133000,644861570,2540,2540,2540,2540,0
20240216,132900,644861570,2540,2540,2540,2540,0
20240216,132800,644861570,2540,2540,2540,2540,0
20240216,132700,644861570,2540,2535,2540,2535,699
20240216,132600,643087665,2540,2540,2540,2540,0
20240216,132500,643087665,2540,2535,2540,2535,291
20240216,132400,642349525,2535,2535,2535,2535,1502
20240216,132300,638541955,2535,2535,2535,2535,1000
20240216,132200,636006955,2535,2535,2535,2535,1000
20240216,132100,633471955,2540,2540,2540,2540,200
20240216,132000,632963955,2535,2535,2535,2535,0
20240216,131900,632963955,2535,2535,2535,2535,500
20240216,131800,631696455,2540,2540,2540,2540,100
20240216,131700,631442455,2540,2540,2540,2540,0
20240216,131600,631442455,2540,2540,2540,2540,0
20240216,131500,631442455,2540,2540,2540,2540,0
20240216,131400,631442455,2540,2540,2540,2540,0
20240216,131300,631442455,2540,2540,2540,2540,667
20240216,131200,629748275,2540,2540,2540,2540,0
20240216,131100,629748275,2540,2540,2540,2540,0
20240216,131000,629748275,2540,2540,2540,2540,500
20240216,130900,628478275,2540,2540,2540,2540,0
20240216,130800,628478275,2540,2540,2540,2540,0
20240216,130700,628478275,2540,2540,2540,2540,805
20240216,130600,626433575,2540,2540,2540,2540,0
20240216,130500,626433575,2540,2540,2540,2540,1
20240216,130400,626431035,2535,2535,2535,2535,0
20240216,130300,626431035,2535,2535,2535,2535,1
20240216,130200,626428500,2545,2545,2545,2545,1
20240216,130100,626425955,2545,2545,2545,2545,1
20240216,130000,626423410,2540,2540,2540,2540,438
20240216,125900,625310890,2545,2540,2545,2540,5002
20240216,125800,612595315,2535,2535,2535,2535,0
20240216,125700,612595315,2535,2535,2535,2535,5000
20240216,125600,599920315,2535,2535,2535,2535,3100
20240216,125500,592061815,2535,2540,2540,2535,401
20240216,125400,591045270,2535,2535,2535,2535,177
20240216,125300,590596575,2540,2540,2540,2540,1
20240216,125200,590594035,2535,2535,2535,2535,0
20240216,125100,590594035,2535,2540,2540,2535,3740
20240216,125000,581111835,2540,2535,2540,2535,2
20240216,124900,581106760,2535,2540,2540,2535,1472
20240216,124800,577373575,2540,2540,2545,2540,435
20240216,124700,576268665,2540,2535,2540,2535,124
20240216,124600,575953710,2535,2535,2535,2535,0
20240216,124500,575953710,2535,2540,2540,2535,2880
20240216,124400,568638760,2545,2545,2545,2545,0
20240216,124300,568638760,2545,2545,2545,2540,2165
20240216,124200,563135955,2540,2545,2545,2540,19
20240216,124100,563087650,2545,2545,2545,2545,0
20240216,124000,563087650,2545,2545,2545,2545,0
20240216,123900,563087650,2545,2545,2545,2545,0
20240216,123800,563087650,2545,2545,2545,2545,0
20240216,123700,563087650,2545,2545,2545,2545,1500
20240216,123600,559270150,2545,2545,2545,2545,1
20240216,123500,559267605,2545,2545,2545,2545,1
20240216,123400,559265060,2535,2535,2535,2535,90
20240216,123300,559036910,2545,2545,2545,2545,1041
20240216,123200,556387565,2545,2545,2545,2545,3
20240216,123100,556379930,2545,2535,2545,2535,229
20240216,123000,555799395,2545,2545,2545,2545,1
20240216,122900,555796850,2535,2540,2540,2535,520
20240216,122800,554477650,2545,2545,2545,2545,1
20240216,122700,554475105,2540,2540,2540,2540,800
20240216,122600,552443105,2540,2540,2540,2540,0
20240216,122500,552443105,2540,2540,2540,2540,334
20240216,122400,551594745,2535,2535,2535,2535,807
20240216,122300,549549000,2540,2540,2540,2540,1020
20240216,122200,546958200,2535,2535,2535,2535,0
20240216,122100,546958200,2535,2535,2535,2535,168
20240216,122000,546532320,2530,2530,2530,2530,0
20240216,121900,546532320,2530,2530,2530,2530,0
20240216,121800,546532320,2530,2530,2530,2530,0
20240216,121700,546532320,2530,2535,2535,2530,396
20240216,121600,545528595,2535,2535,2535,2535,101
20240216,121500,545272560,2535,2530,2535,2530,921
20240216,121400,542938080,2530,2530,2530,2530,120
20240216,121300,542634480,2535,2535,2535,2535,9
20240216,121200,542611665,2535,2530,2535,2530,522
20240216,121100,541290895,2535,2535,2535,2535,35
20240216,121000,541202170,2535,2535,2535,2535,2400
20240216,120900,535118170,2535,2535,2535,2535,0
20240216,120800,535118170,2535,2535,2535,2535,108
20240216,120700,534844390,2530,2530,2530,2530,0
20240216,120600,534844390,2530,2530,2530,2530,115
20240216,120500,534553440,2530,2530,2530,2530,0
20240216,120400,534553440,2530,2535,2535,2530,2000
20240216,120300,529493435,2530,2530,2530,2530,501
20240216,120200,528225905,2535,2535,2535,2535,0
20240216,120100,528225905,2535,2535,2535,2535,333
20240216,120000,527381750,2535,2535,2535,2535,500
20240216,115900,526114250,2535,2535,2535,2535,0
20240216,115800,526114250,2535,2540,2540,2535,272
20240216,115700,525424725,2535,2535,2535,2535,150
20240216,115600,525044475,2535,2530,2535,2530,3
20240216,115500,525036875,2530,2530,2530,2530,0
20240216,115400,525036875,2530,2535,2535,2530,1374
20240216,115300,521560640,2530,2530,2530,2530,0
20240216,115200,521560640,2530,2530,2530,2530,0
20240216,115100,521560640,2530,2530,2530,2530,0
20240216,115000,521560640,2530,2530,2530,2530,85
20240216,114900,521345590,2535,2535,2535,2535,1220
20240216,114800,518252890,2540,2540,2540,2540,0
20240216,114700,518252890,2540,2530,2540,2530,2380
20240216,114600,512219590,2535,2540,2540,2535,2772
20240216,114500,505192565,2535,2535,2535,2535,1000
20240216,114400,502657565,2540,2540,2540,2540,2
20240216,114300,502652485,2535,2540,2540,2535,10
20240216,114200,502627120,2535,2535,2535,2535,20
20240216,114100,502576420,2540,2535,2540,2535,206
20240216,114000,502054200,2535,2535,2535,2535,25
20240216,113900,501990825,2535,2535,2535,2535,10
20240216,113800,501965475,2540,2540,2540,2540,0
20240216,113700,501965475,2540,2540,2540,2540,0
20240216,113600,501965475,2540,2540,2540,2540,300
20240216,113500,501203475,2535,2535,2535,2535,0
20240216,113400,501203475,2535,2535,2535,2535,0
20240216,113300,501203475,2535,2535,2535,2535,0
20240216,113200,501203475,2535,2535,2535,2535,500
20240216,113100,499935975,2535,2535,2535,2535,403
20240216,113000,498914370,2535,2540,2540,2535,64
20240216,112900,498751845,2545,2540,2545,2540,2
20240216,112800,498746760,2545,2545,2545,2545,0
20240216,112700,498746760,2545,2545,2545,2545,0
20240216,112600,498746760,2545,2545,2545,2540,66
20240216,112500,498579110,2540,2540,2540,2540,199
20240216,112400,498073650,2540,2540,2540,2540,4
20240216,112300,498063490,2540,2540,2540,2540,509
20240216,112200,496770630,2540,2540,2540,2540,0
20240216,112100,496770630,2540,2540,2540,2540,0
20240216,112000,496770630,2540,2540,2540,2540,0
20240216,111900,496770630,2540,2540,2540,2540,32
20240216,111800,496689350,2540,2540,2540,2540,1411
20240216,111700,493105410,2540,2535,2540,2535,4771
20240216,111600,481005070,2535,2535,2535,2535,0
20240216,111500,481005070,2535,2540,2540,2535,2394
20240216,111400,474924685,2540,2545,2545,2540,3617
20240216,111300,465726060,2545,2545,2545,2545,1086
20240216,111200,462962190,2545,2545,2545,2545,0
20240216,111100,462962190,2545,2545,2545,2545,250
20240216,111000,462325940,2540,2540,2540,2540,594
20240216,110900,460817180,2545,2545,2545,2545,6
20240216,110800,460801910,2555,2545,2555,2545,1090
20240216,110700,458022455,2550,2550,2550,2545,634
20240216,110600,456407855,2550,2540,2550,2540,981
20240216,110500,453910875,2545,2540,2545,2540,1696
20240216,110400,449596590,2545,2545,2545,2545,1865
20240216,110300,444850165,2540,2545,2545,2540,2295
20240216,110200,439013390,2550,2550,2550,2550,1007
20240216,110100,436445540,2550,2545,2550,2545,583
20240216,110000,434959140,2545,2545,2545,2545,458
20240216,105900,433793530,2545,2545,2545,2545,492
20240216,105800,432541390,2545,2545,2550,2545,1544
20240216,105700,428611905,2545,2550,2550,2545,689
20240216,105600,426858390,2550,2560,2565,2550,11045
20240216,105500,398581985,2560,2550,2560,2550,17360
20240216,105400,354250265,2555,2555,2560,2550,7240
20240216,105300,335748860,2555,2545,2555,2545,5913
20240216,105200,320660880,2545,2540,2550,2540,14763
20240216,105100,283049370,2540,2530,2540,2530,1835
20240216,105000,278399840,2530,2535,2535,2530,51
20240216,104900,278270805,2530,2530,2530,2530,520
20240216,104800,276955205,2530,2530,2530,2530,0
20240216,104700,276955205,2530,2530,2530,2530,500
20240216,104600,275690205,2530,2530,2530,2525,501
20240216,104500,274422680,2530,2530,2530,2530,41
20240216,104400,274318950,2525,2525,2525,2525,0
20240216,104300,274318950,2525,2530,2530,2525,646
20240216,104200,272685585,2535,2535,2535,2535,1
20240216,104100,272683050,2535,2530,2535,2525,6302
20240216,104000,256770195,2530,2530,2530,2530,10
20240216,103900,256744895,2535,2530,2535,2530,157
20240216,103800,256347485,2530,2535,2535,2530,108
20240216,103700,256074230,2530,2530,2530,2530,291
20240216,103600,255338000,2530,2530,2530,2530,24
20240216,103500,255277280,2525,2525,2525,2525,1000
20240216,103400,252752280,2525,2530,2530,2525,2616
20240216,103300,246146155,2530,2530,2530,2530,25
20240216,103200,246082905,2530,2530,2530,2530,0
20240216,103100,246082905,2530,2530,2530,2530,1115
20240216,103000,243261955,2530,2530,2530,2530,100
20240216,102900,243008955,2530,2525,2530,2525,255
20240216,102800,242365075,2525,2525,2525,2525,109
20240216,102700,242089850,2525,2525,2525,2525,0
20240216,102600,242089850,2525,2525,2525,2525,0
20240216,102500,242089850,2525,2525,2525,2525,0
20240216,102400,242089850,2525,2525,2525,2525,878
20240216,102300,239872900,2525,2530,2530,2525,16
20240216,102200,239832425,2530,2530,2530,2530,65
20240216,102100,239667975,2530,2530,2530,2530,1
20240216,102000,239665445,2530,2530,2530,2530,30
20240216,101900,239589545,2530,2530,2530,2530,1
20240216,101800,239587015,2530,2530,2530,2530,142
20240216,101700,239227755,2530,2530,2530,2530,851
20240216,101600,237074725,2530,2530,2530,2530,1234
20240216,101500,233952705,2530,2525,2530,2525,250
20240216,101400,233320705,2525,2525,2525,2525,1015
20240216,101300,230757830,2530,2530,2530,2530,853
20240216,101200,228599740,2530,2530,2530,2530,10
20240216,101100,228574440,2530,2530,2530,2530,1855
20240216,101000,223881290,2530,2530,2530,2530,46
20240216,100900,223764910,2530,2530,2530,2530,0
20240216,100800,223764910,2530,2530,2530,2530,900
20240216,100700,221487910,2535,2535,2535,2535,100
20240216,100600,221234410,2540,2535,2540,2530,1094
20240216,100500,218461285,2535,2540,2540,2535,301
20240216,100400,217698245,2540,2540,2540,2540,1281
20240216,100300,214444505,2545,2545,2545,2540,6107
20240216,100200,198903440,2545,2545,2550,2545,3240
20240216,100100,190657480,2545,2545,2545,2540,3505
20240216,100000,181747760,2550,2540,2550,2530,7922
20240216,095900,161605150,2535,2535,2535,2535,3142
20240216,095800,153640180,2535,2535,2535,2535,14
20240216,095700,153604690,2525,2530,2530,2525,1159
20240216,095600,150672425,2530,2530,2530,2530,329
20240216,095500,149840055,2530,2525,2530,2520,5056
20240216,095400,137089355,2525,2525,2525,2525,602
20240216,095300,135569305,2530,2525,2530,2525,2218
20240216,095200,129966855,2530,2530,2530,2530,168
20240216,095100,129541815,2530,2530,2530,2530,2
20240216,095000,129536755,2530,2530,2530,2530,170
20240216,094900,129106655,2530,2530,2530,2530,591
20240216,094800,127611425,2525,2535,2535,2525,1283
20240216,094700,124371380,2535,2535,2535,2530,1984
20240216,094600,119347490,2535,2525,2535,2525,5132
20240216,094500,106354495,2525,2525,2525,2525,105
20240216,094400,106089370,2525,2525,2525,2525,0
20240216,094300,106089370,2525,2525,2525,2525,101
20240216,094200,105834345,2520,2520,2520,2520,500
20240216,094100,104574345,2530,2530,2530,2525,575
20240216,094000,103122440,2530,2530,2535,2530,2160
20240216,093900,97657635,2530,2520,2530,2520,2011
20240216,093800,92584655,2520,2520,2520,2520,1000
20240216,093700,90064655,2515,2515,2515,2515,500
20240216,093600,88807155,2515,2515,2515,2515,1230
20240216,093500,85713705,2515,2515,2515,2515,9
20240216,093400,85691070,2515,2515,2515,2515,170
20240216,093300,85263520,2515,2515,2515,2515,0
20240216,093200,85263520,2515,2515,2515,2515,1020
20240216,093100,82698220,2515,2515,2515,2515,701
20240216,093000,80935205,2515,2515,2515,2515,134
20240216,092900,80598195,2515,2515,2515,2515,429
20240216,092800,79519260,2515,2520,2520,2515,31
20240216,092700,79441290,2515,2515,2515,2515,5
20240216,092600,79428715,2520,2520,2520,2520,10
20240216,092500,79403515,2515,2515,2515,2515,200
20240216,092400,78900515,2520,2520,2520,2520,6
20240216,092300,78885395,2510,2520,2520,2510,225
20240216,092200,78320635,2520,2520,2520,2510,311
20240216,092100,77539915,2520,2515,2520,2515,52
20240216,092000,77409130,2515,2515,2515,2515,0
20240216,091900,77409130,2515,2520,2520,2515,4171
20240216,091800,66917625,2520,2520,2520,2520,40
20240216,091700,66816825,2520,2520,2520,2520,797
20240216,091600,64808385,2525,2520,2525,2520,1464
20240216,091500,61114115,2520,2520,2520,2520,24
20240216,091400,61053635,2520,2520,2520,2505,11288
20240216,091300,32700855,2525,2520,2525,2520,900
20240216,091200,30432355,2520,2520,2520,2520,948
20240216,091100,28043395,2520,2520,2520,2520,102
20240216,091000,27786355,2525,2525,2525,2515,1052
20240216,090900,25139945,2525,2525,2525,2525,0
20240216,090800,25139945,2525,2525,2525,2525,74
20240216,090700,24953095,2530,2530,2530,2530,110
20240216,090600,24674795,2530,2530,2530,2515,402
20240216,090500,23663735,2515,2515,2515,2515,120
20240216,090400,23361935,2530,2530,2530,2530,0
20240216,090300,23361935,2530,2510,2530,2510,508
20240216,090200,22079175,2510,2515,2525,2510,702
20240216,090100,20313640,2515,2515,2515,2515,318
20240216,090000,19513870,2515,2525,2525,2515,7735